SHE:300617 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 23, 2026	40.92	45.49	40.70	43.99	43.99	11.20%	20,773,890
Jan 22, 2026	39.70	40.88	38.88	39.56	39.56	-0.23%	8,491,339
Jan 21, 2026	40.85	40.94	39.41	39.65	39.65	-4.62%	12,002,000
Jan 20, 2026	43.00	43.93	41.50	41.57	41.57	-6.37%	15,304,510
Jan 19, 2026	41.06	45.30	41.06	44.40	44.40	6.22%	19,237,450
Jan 16, 2026	47.91	48.91	41.00	41.80	41.80	-5.22%	23,530,970
Jan 15, 2026	40.35	47.00	39.49	44.10	44.10	5.10%	22,268,768
Jan 14, 2026	42.81	45.79	41.29	41.96	41.96	8.28%	25,373,090
Jan 13, 2026	35.15	41.50	34.10	38.75	38.75	10.84%	15,748,510
Jan 12, 2026	34.00	35.25	33.91	34.96	34.96	2.76%	4,915,132
Jan 9, 2026	33.61	34.19	33.55	34.02	34.02	0.83%	3,133,250
Jan 8, 2026	33.69	34.01	33.57	33.74	33.74	0.60%	3,139,300
Jan 7, 2026	33.30	33.96	33.20	33.54	33.54	0.45%	3,318,600
Jan 6, 2026	34.03	34.20	33.23	33.39	33.39	-1.30%	3,883,725
Jan 5, 2026	32.02	35.66	31.89	33.83	33.83	6.05%	8,355,200
Dec 31, 2025	32.14	32.44	31.78	31.90	31.90	-0.90%	1,480,480
Dec 30, 2025	32.69	32.77	32.17	32.19	32.19	-1.68%	1,873,150
Dec 29, 2025	32.31	33.47	32.01	32.74	32.74	1.36%	3,068,545
Dec 26, 2025	31.85	33.20	31.63	32.30	32.30	1.48%	2,991,680
Dec 25, 2025	31.72	31.88	31.54	31.83	31.83	0.32%	1,504,775
Dec 24, 2025	31.55	31.76	31.25	31.73	31.73	0.57%	1,358,600
Dec 23, 2025	31.29	31.97	30.95	31.55	31.55	0.64%	1,742,140
Dec 22, 2025	31.29	31.48	31.25	31.35	31.35	0.22%	1,054,000
Dec 19, 2025	31.14	31.50	31.03	31.28	31.28	0.94%	1,191,465
Dec 18, 2025	31.15	31.30	30.86	30.99	30.99	-0.61%	1,168,200
Dec 17, 2025	30.95	31.24	30.00	31.18	31.18	0.74%	2,135,225
Dec 16, 2025	31.75	31.76	30.95	30.95	30.95	-2.70%	1,864,235
Dec 15, 2025	32.23	32.77	31.74	31.81	31.81	-1.27%	2,563,175
Dec 12, 2025	31.50	32.57	31.41	32.22	32.22	2.58%	3,513,500
Dec 11, 2025	31.39	31.95	31.32	31.41	31.41	0.16%	1,823,714
Dec 10, 2025	31.32	31.44	30.99	31.36	31.36	-0.10%	1,101,900
Dec 9, 2025	31.62	32.05	31.36	31.39	31.39	-0.70%	1,312,920
Dec 8, 2025	31.65	31.85	31.45	31.61	31.61	0.03%	1,409,998
Dec 5, 2025	30.80	31.66	30.74	31.60	31.60	2.46%	1,585,900
Dec 4, 2025	30.84	31.04	30.59	30.84	30.84	0.03%	950,514
Dec 3, 2025	31.45	31.45	30.75	30.83	30.83	-1.06%	993,400
Dec 2, 2025	31.50	31.55	30.90	31.16	31.16	-1.27%	1,419,114
Dec 1, 2025	31.82	32.00	31.43	31.56	31.56	-0.44%	1,689,100
Nov 28, 2025	31.32	31.72	31.05	31.70	31.70	1.38%	1,237,400
Nov 27, 2025	31.10	31.57	31.04	31.27	31.27	1.00%	1,303,500
Nov 26, 2025	31.60	31.60	30.91	30.96	30.96	-1.53%	1,385,200
Nov 25, 2025	31.21	31.77	31.18	31.44	31.44	0.67%	1,885,500
Nov 24, 2025	30.98	31.50	30.52	31.23	31.23	1.86%	2,303,432
Nov 21, 2025	31.80	32.02	30.45	30.66	30.66	-4.22%	3,166,700
Nov 20, 2025	32.69	32.77	31.97	32.01	32.01	-1.05%	1,748,870
Nov 19, 2025	33.30	33.53	32.28	32.35	32.35	-2.94%	2,784,585
Nov 18, 2025	34.36	34.36	33.05	33.33	33.33	-3.08%	3,135,515
Nov 17, 2025	34.68	34.85	34.06	34.39	34.39	-1.35%	2,158,725
Nov 14, 2025	35.29	35.52	34.83	34.86	34.86	-2.30%	2,200,300
Nov 13, 2025	35.35	35.89	34.72	35.68	35.68	1.11%	2,631,770